|
|
Closing price on 9/3/2013
|
|
| Open |
7.40 |
| High |
7.50 |
| Low |
7.00 |
| Volume |
80,200 |
| Split-adjusted Price |
1.39 |
|
|
NDN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/3/2013
|
-0.40 / -5.41%
|
7.40
|
7.50
|
7.00
|
7.00
|
7.24
|
1.39
|
80,200
|
|
|
8/30/2013
|
-0.60 / -7.50%
|
8.00
|
8.10
|
7.20
|
7.40
|
7.78
|
1.47
|
97,500
|
|
|
8/29/2013
|
+0.30 / +3.90%
|
8.40
|
8.40
|
8.00
|
8.00
|
8.15
|
1.59
|
72,100
|
|
|
8/28/2013
|
-0.20 / -2.53%
|
7.90
|
8.00
|
7.60
|
7.70
|
7.83
|
1.53
|
80,300
|
|
|
8/27/2013
|
-0.20 / -2.47%
|
8.10
|
8.20
|
7.80
|
7.90
|
8.01
|
1.57
|
59,100
|
|
|
8/26/2013
|
+0.30 / +3.85%
|
7.80
|
8.10
|
7.60
|
8.10
|
7.71
|
1.61
|
74,400
|
|
|
8/23/2013
|
0.00 / 0.00%
|
7.90
|
7.90
|
7.80
|
7.80
|
7.83
|
1.55
|
61,000
|
|
|
8/22/2013
|
-0.10 / -1.27%
|
8.20
|
8.20
|
7.60
|
7.80
|
7.82
|
1.55
|
103,300
|
|
|
8/21/2013
|
-0.30 / -3.66%
|
8.30
|
8.40
|
7.60
|
7.90
|
8.08
|
1.57
|
87,100
|
|
|
8/20/2013
|
+0.20 / +2.50%
|
8.50
|
8.50
|
7.40
|
8.20
|
7.94
|
1.63
|
89,351
|
|
|
8/19/2013
|
+0.70 / +9.59%
|
7.30
|
8.00
|
7.10
|
8.00
|
7.30
|
1.59
|
79,110
|
|
|
8/16/2013
|
+0.40 / +5.80%
|
7.00
|
7.50
|
6.90
|
7.30
|
6.98
|
1.45
|
97,400
|
|
|
8/15/2013
|
-0.10 / -1.43%
|
7.00
|
7.00
|
6.80
|
6.90
|
6.94
|
1.37
|
90,500
|
|
|
8/14/2013
|
-0.30 / -4.11%
|
6.90
|
7.30
|
6.90
|
7.00
|
7.01
|
1.39
|
111,276
|
|
|
8/13/2013
|
+0.30 / +4.29%
|
7.20
|
7.30
|
6.80
|
7.30
|
7.10
|
1.45
|
151,100
|
|
|
8/12/2013
|
+0.20 / +2.94%
|
6.80
|
7.00
|
6.70
|
7.00
|
6.82
|
1.39
|
143,400
|
|
|
8/9/2013
|
+0.20 / +3.03%
|
6.60
|
6.80
|
6.50
|
6.80
|
6.70
|
1.35
|
169,400
|
|
|
8/8/2013
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.50
|
6.60
|
6.56
|
1.31
|
102,100
|
|
|
8/7/2013
|
-0.10 / -1.49%
|
6.70
|
6.70
|
6.60
|
6.60
|
6.65
|
1.31
|
104,200
|
|
|
8/6/2013
|
-0.10 / -1.47%
|
6.70
|
6.80
|
6.60
|
6.70
|
6.67
|
1.33
|
94,800
|
|
|
8/5/2013
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.70
|
6.80
|
6.72
|
1.35
|
72,700
|
|
|
8/2/2013
|
+0.10 / +1.49%
|
6.70
|
6.80
|
6.70
|
6.80
|
6.70
|
1.35
|
70,500
|
|
|
8/1/2013
|
+0.10 / +1.52%
|
6.80
|
6.80
|
6.60
|
6.70
|
6.63
|
1.33
|
82,000
|
|
|
7/31/2013
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.30
|
6.60
|
6.53
|
1.31
|
95,100
|
|
|
7/30/2013
|
+0.10 / +1.54%
|
6.80
|
6.80
|
6.40
|
6.60
|
6.55
|
1.31
|
64,620
|
|
|
7/29/2013
|
-0.20 / -2.99%
|
6.50
|
6.60
|
6.50
|
6.50
|
6.57
|
1.29
|
69,104
|
|
|
7/26/2013
|
+0.40 / +6.35%
|
6.00
|
6.70
|
5.90
|
6.70
|
6.08
|
1.33
|
106,732
|
|
|
7/25/2013
|
+0.40 / +6.78%
|
6.00
|
6.30
|
5.90
|
6.30
|
6.01
|
1.25
|
80,500
|
|
|
7/24/2013
|
-0.10 / -1.67%
|
6.00
|
6.10
|
5.90
|
5.90
|
5.99
|
1.17
|
93,500
|
|
|
7/23/2013
|
-0.30 / -4.76%
|
6.20
|
6.20
|
6.00
|
6.00
|
6.09
|
1.19
|
121,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|